New Zealand markets closed

LS 2 Holdings Limited (ENV.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.08200.0000 (0.00%)
At close: 04:59PM SGT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.08000.08200.08000.08200.0820113,400
13 Jun 20240.07900.08300.07900.08200.0820696,400
12 Jun 20240.07900.08000.07900.07900.079065,000
11 Jun 20240.08000.08000.07900.07900.0790193,300
10 Jun 20240.08000.08000.07900.08000.0800175,200
07 Jun 20240.08000.08000.08000.08000.0800503,100
06 Jun 20240.08000.08000.08000.08000.080055,000
05 Jun 20240.08000.08000.08000.08000.0800-
04 Jun 20240.08000.08100.08000.08000.0800347,700
03 Jun 20240.07900.08000.07900.08000.0800221,800
31 May 20240.07900.07900.07900.07900.0790100,000
30 May 20240.08000.08200.08000.08100.0810159,100
29 May 20240.07900.08400.07900.08400.0840602,100
28 May 20240.08000.08000.08000.08000.0800-
27 May 20240.08000.08000.08000.08000.080053,100
24 May 20240.08000.08000.08000.08000.0800150,000
23 May 20240.08100.08100.08000.08100.0810388,800
21 May 20240.08100.08100.07900.07900.0790411,100
20 May 20240.08100.08100.08100.08100.0810111,000
17 May 20240.08000.08000.07900.07900.0790110,000
16 May 20240.08000.08000.07900.07900.0790425,000
15 May 20240.08100.08600.08000.08000.08002,695,700
14 May 20240.08000.08000.08000.08000.0800-
13 May 20240.07900.08000.07900.08000.0800140,600
10 May 20240.07900.08200.07900.07900.0790688,700
09 May 20240.08000.08000.07800.07800.078015,200
08 May 20240.08000.08200.08000.08000.0800598,000
07 May 20240.07900.07900.07900.07900.0790300,700
06 May 20240.07900.07900.07900.07900.0790-
03 May 20240.08000.08100.07900.07900.0790294,300
02 May 20240.07900.08000.07900.08000.0800447,500
30 Apr 20240.07900.08100.07900.07900.0790184,500
29 Apr 20240.08000.08100.07900.07900.0790214,400
26 Apr 20240.07800.08200.07800.07900.0790624,300
25 Apr 20240.07800.08000.07700.07700.0770169,600
24 Apr 20240.08000.08000.08000.08000.0800100
23 Apr 20240.08400.08600.08000.08100.08101,148,500
22 Apr 20240.07800.08300.07600.08100.0810815,200
19 Apr 20240.07700.08000.07400.08000.0800516,700
18 Apr 20240.07900.08300.07800.07900.0790249,100
17 Apr 20240.08300.08300.07800.08300.0830277,600
16 Apr 20240.08100.08200.07800.08200.0820806,700
15 Apr 20240.08400.08400.08200.08200.0820281,000
12 Apr 20240.08600.08700.08400.08600.08601,077,700
11 Apr 20240.08700.08700.08700.08700.087030,000
09 Apr 20240.09300.09500.08700.08700.0870862,600
08 Apr 20240.07900.10200.07900.09200.092010,366,500
05 Apr 20240.07800.07800.07800.07800.0780200
04 Apr 20240.07900.08000.07700.07700.0770261,700
03 Apr 20240.07800.08200.07700.08000.08001,355,800
02 Apr 20240.07900.07900.07900.07900.0790-
01 Apr 20240.07900.08000.07900.07900.0790387,000
28 Mar 20240.07900.07900.07900.07900.079026,700
27 Mar 20240.08100.08100.07900.07900.0790329,500
26 Mar 20240.08000.08000.08000.08000.0800-
25 Mar 20240.08000.08000.08000.08000.0800-
22 Mar 20240.08000.08000.08000.08000.0800488,500
21 Mar 20240.07600.07600.07600.07600.0760324,300
20 Mar 20240.07500.07500.07300.07300.0730152,000
19 Mar 20240.07800.07800.07600.07600.07602,200
18 Mar 20240.07600.08100.07500.07800.0780248,500
15 Mar 20240.07500.07500.07400.07400.074010,700
14 Mar 20240.08000.08200.07300.07600.07601,029,300
13 Mar 20240.07700.07700.07700.07700.0770-
12 Mar 20240.08100.08100.07700.07700.0770473,500
11 Mar 20240.08200.08200.08200.08200.0820-
08 Mar 20240.07700.08200.07400.08200.0820220,100
07 Mar 20240.07600.07600.07600.07600.0760-
06 Mar 20240.07700.07700.07200.07600.0760105,700
05 Mar 20240.08100.08100.07800.08100.0810402,500
04 Mar 20240.08100.08100.08100.08100.0810-
01 Mar 20240.08400.08400.08100.08100.0810716,000
29 Feb 20240.08100.08400.08100.08300.0830200,700
28 Feb 20240.08200.08200.08200.08200.082010,200
27 Feb 20240.08200.08200.08200.08200.0820-
26 Feb 20240.08200.08300.08200.08200.0820184,000
23 Feb 20240.08600.08600.08300.08300.083087,600
22 Feb 20240.08400.08900.08300.08600.08602,347,700
21 Feb 20240.08300.08300.08300.08300.0830331,900
20 Feb 20240.08300.08400.08300.08400.0840100,100
19 Feb 20240.08100.08500.08100.08200.0820279,100
16 Feb 20240.08100.08100.08100.08100.0810-
15 Feb 20240.08400.08400.08100.08100.0810153,000
14 Feb 20240.08400.08400.08400.08400.0840-
13 Feb 20240.08400.08600.08200.08400.0840758,100
09 Feb 20240.08000.08300.08000.08300.0830463,400
08 Feb 20240.07800.08300.07800.08100.0810324,000
07 Feb 20240.07800.07800.07800.07800.078010,000
06 Feb 20240.07800.07800.07800.07800.0780-
05 Feb 20240.07900.07900.07800.07800.0780278,000
02 Feb 20240.08000.08200.07900.07900.0790731,900
01 Feb 20240.08000.08100.08000.08000.0800161,300
31 Jan 20240.08100.08100.08000.08000.0800230,000
30 Jan 20240.08400.08700.08100.08100.0810829,400
29 Jan 20240.08100.09000.08100.08700.08701,656,000
26 Jan 20240.08500.08500.08100.08500.0850725,200
25 Jan 20240.07900.07900.07900.07900.0790-
24 Jan 20240.08200.08500.07900.07900.079076,500
23 Jan 20240.08000.08000.07600.07600.0760217,700
22 Jan 20240.08100.08100.07800.07800.0780214,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...